Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.61 | 30.07 | 29.58 | 30.04 | 565,644 | +1.27(+4.43%) |
Apr 27, 2023 | 27.78 | 28.82 | 27.76 | 28.76 | 710,702 | +1.61(+5.92%) |
Apr 26, 2023 | 27.37 | 27.55 | 27.05 | 27.16 | 480,915 | -0.18(-0.65%) |
Apr 25, 2023 | 27.74 | 27.75 | 27.25 | 27.33 | 360,283 | -0.74(-2.62%) |
Apr 24, 2023 | 28.03 | 28.20 | 27.96 | 28.07 | 315,850 | +0.09(+0.32%) |
Apr 21, 2023 | 27.75 | 28.06 | 27.67 | 27.98 | 375,757 | -0.19(-0.66%) |
Apr 20, 2023 | 28.06 | 28.32 | 28.02 | 28.17 | 422,480 | -0.45(-1.58%) |
Apr 19, 2023 | 28.30 | 28.63 | 28.28 | 28.62 | 402,541 | +0.03(+0.10%) |
Apr 18, 2023 | 28.46 | 28.68 | 28.42 | 28.59 | 359,353 | +0.56(+1.99%) |
Apr 17, 2023 | 27.89 | 28.03 | 27.68 | 28.03 | 477,231 | -0.47(-1.65%) |
Apr 14, 2023 | 28.60 | 28.74 | 28.33 | 28.50 | 372,461 | -0.06(-0.21%) |
Apr 13, 2023 | 28.51 | 28.60 | 28.35 | 28.56 | 374,044 | +0.46(+1.64%) |
Apr 12, 2023 | 28.44 | 28.45 | 28.04 | 28.10 | 417,474 | +0.23(+0.81%) |
Apr 11, 2023 | 27.86 | 27.95 | 27.77 | 27.87 | 296,353 | +0.25(+0.92%) |
Apr 10, 2023 | 27.64 | 27.77 | 27.40 | 27.62 | 326,658 | -0.17(-0.60%) |
Apr 06, 2023 | 27.15 | 27.78 | 27.14 | 27.78 | 455,422 | +0.68(+2.49%) |
Apr 05, 2023 | 26.99 | 27.11 | 26.81 | 27.11 | 378,261 | -0.12(-0.43%) |
Apr 04, 2023 | 27.60 | 27.64 | 27.09 | 27.23 | 495,743 | +0.12(+0.43%) |
Apr 03, 2023 | 27.13 | 27.36 | 26.96 | 27.11 | 417,842 | +0.31(+1.17%) |
Mar 31, 2023 | 26.69 | 26.85 | 26.68 | 26.79 | 340,576 | -0.11(-0.40%) |
Mar 30, 2023 | 27.24 | 27.26 | 26.85 | 26.90 | 523,565 | +0.56(+2.12%) |
Mar 29, 2023 | 26.11 | 26.46 | 26.02 | 26.34 | 798,688 | +1.17(+4.63%) |
Mar 28, 2023 | 24.93 | 25.31 | 24.87 | 25.18 | 591,414 | +0.29(+1.18%) |
Mar 27, 2023 | 24.78 | 24.96 | 24.57 | 24.88 | 509,625 | +0.11(+0.44%) |
Mar 24, 2023 | 24.60 | 24.78 | 24.25 | 24.78 | 612,435 | -0.61(-2.39%) |
Mar 23, 2023 | 25.99 | 26.06 | 25.10 | 25.38 | 907,883 | +0.27(+1.06%) |
Mar 22, 2023 | 25.52 | 25.88 | 25.11 | 25.12 | 1,016,974 | -0.20(-0.80%) |
Mar 21, 2023 | 25.21 | 25.47 | 25.12 | 25.32 | 989,345 | +1.24(+5.16%) |
Mar 20, 2023 | 23.83 | 24.28 | 23.78 | 24.08 | 845,720 | +0.34(+1.43%) |
Mar 17, 2023 | 24.08 | 24.10 | 23.66 | 23.74 | 939,275 | -1.11(-4.45%) |
Mar 16, 2023 | 23.82 | 24.93 | 23.75 | 24.85 | 1,194,201 | +0.01(+0.04%) |
Mar 15, 2023 | 24.32 | 24.96 | 24.03 | 24.84 | 1,212,341 | -2.98(-10.71%) |
Mar 14, 2023 | 27.96 | 28.11 | 27.62 | 27.82 | 954,092 | +0.38(+1.38%) |
Mar 13, 2023 | 27.24 | 27.82 | 27.11 | 27.44 | 1,135,199 | -0.66(-2.35%) |
Mar 10, 2023 | 28.85 | 28.93 | 27.96 | 28.10 | 901,273 | -0.92(-3.18%) |
Mar 09, 2023 | 29.80 | 29.84 | 28.99 | 29.02 | 861,766 | -0.19(-0.66%) |
Mar 08, 2023 | 29.37 | 29.55 | 29.03 | 29.21 | 532,360 | +0.15(+0.50%) |
Mar 07, 2023 | 30.01 | 30.02 | 29.06 | 29.07 | 489,569 | -0.36(-1.22%) |
Mar 06, 2023 | 29.48 | 29.69 | 29.39 | 29.43 | 359,676 | -0.38(-1.27%) |
Mar 03, 2023 | 29.49 | 29.80 | 29.36 | 29.80 | 363,441 | +0.11(+0.36%) |
Mar 02, 2023 | 29.44 | 29.70 | 29.27 | 29.70 | 335,261 | -0.45(-1.48%) |
Mar 01, 2023 | 30.27 | 30.39 | 30.06 | 30.14 | 368,659 | +0.43(+1.44%) |
Feb 28, 2023 | 29.60 | 29.98 | 29.51 | 29.72 | 409,677 | +0.42(+1.42%) |
Feb 27, 2023 | 29.26 | 29.45 | 29.19 | 29.30 | 477,145 | +0.79(+2.76%) |
Feb 24, 2023 | 28.20 | 28.51 | 28.15 | 28.51 | 449,534 | -0.58(-2.00%) |
Feb 23, 2023 | 29.19 | 29.36 | 28.79 | 29.10 | 488,044 | -0.02(-0.07%) |
Feb 22, 2023 | 29.10 | 29.27 | 28.98 | 29.12 | 836,472 | -0.35(-1.19%) |
Feb 21, 2023 | 29.58 | 29.85 | 29.34 | 29.46 | 439,699 | -1.14(-3.74%) |
Feb 17, 2023 | 30.27 | 30.63 | 30.25 | 30.61 | 384,568 | +0.16(+0.51%) |
Feb 16, 2023 | 30.23 | 30.68 | 30.17 | 30.45 | 358,551 | -0.25(-0.82%) |
Feb 15, 2023 | 30.27 | 30.71 | 30.25 | 30.71 | 435,852 | +0.15(+0.48%) |
Feb 14, 2023 | 30.34 | 30.73 | 30.25 | 30.56 | 497,792 | -0.07(-0.22%) |
Feb 13, 2023 | 30.21 | 30.71 | 30.14 | 30.63 | 420,658 | +0.58(+1.94%) |
Feb 10, 2023 | 29.99 | 30.11 | 29.82 | 30.05 | 550,557 | -0.33(-1.09%) |
Feb 09, 2023 | 30.81 | 30.87 | 30.36 | 30.38 | 1,584,433 | -0.22(-0.73%) |
Feb 08, 2023 | 30.64 | 30.71 | 30.33 | 30.60 | 1,618,810 | -0.20(-0.66%) |
Feb 07, 2023 | 30.19 | 30.86 | 30.07 | 30.80 | 1,823,728 | +0.34(+1.11%) |
Feb 06, 2023 | 30.48 | 30.57 | 30.12 | 30.46 | 1,960,088 | -1.15(-3.65%) |
Feb 03, 2023 | 31.87 | 31.99 | 31.53 | 31.62 | 745,731 | -0.58(-1.81%) |
Feb 02, 2023 | 32.38 | 32.41 | 31.98 | 32.20 | 512,428 | -0.57(-1.75%) |